Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	71.44	71.64	70.68	70.80	70.80	0.03%	74,905
Oct 8, 2026	69.90	71.30	69.82	70.78	70.78	0.45%	535,861
Oct 7, 2026	69.84	71.06	69.52	70.46	70.46	0.31%	530,937
Oct 6, 2026	70.30	70.50	69.84	70.24	70.24	0.40%	513,947
Oct 5, 2026	70.18	70.80	69.76	69.96	69.96	0.43%	625,079
Oct 2, 2026	69.24	70.56	69.08	69.66	69.66	0.93%	777,750
Oct 1, 2026	69.50	69.98	68.76	69.02	69.02	-1.15%	508,735
Sep 30, 2026	69.90	70.60	69.80	69.82	69.82	0.49%	648,012
Sep 29, 2026	69.98	70.22	69.16	69.48	69.48	-1.28%	707,941
Sep 28, 2026	71.02	71.90	70.26	70.38	70.38	-0.28%	469,417
Sep 25, 2026	71.10	71.54	70.58	70.58	70.58	-0.87%	345,643
Sep 24, 2026	71.00	71.86	71.00	71.20	71.20	0.39%	356,793
Sep 23, 2026	71.50	71.58	70.86	70.92	70.92	-1.09%	440,206
Sep 22, 2026	71.24	72.44	71.20	71.70	71.70	0.87%	473,696
Sep 21, 2026	70.54	71.22	70.14	71.08	71.08	0.48%	451,597
Sep 18, 2026	70.98	71.10	70.16	70.74	70.74	-0.87%	1,148,747
Sep 17, 2026	72.54	72.60	71.36	71.36	71.36	-0.45%	577,517
Sep 16, 2026	71.88	72.26	71.36	71.68	71.68	-0.28%	725,670
Sep 15, 2026	71.56	72.16	71.46	71.88	71.88	-0.22%	533,532
Sep 14, 2026	70.56	72.76	70.56	72.04	72.04	2.50%	759,572
Sep 11, 2026	71.14	71.26	70.16	70.28	70.28	-1.07%	458,168
Sep 10, 2026	71.38	71.86	70.98	71.04	71.04	-0.50%	521,697
Sep 9, 2026	72.36	72.56	71.30	71.40	71.40	-2.49%	629,803
Sep 8, 2026	72.50	73.98	72.32	73.22	73.22	1.33%	609,550
Sep 7, 2026	72.50	72.86	72.08	72.26	72.26	-1.04%	415,163
Sep 4, 2026	72.58	73.64	72.28	73.02	73.02	0.38%	517,961
Sep 3, 2026	72.60	73.22	72.36	72.74	72.74	-0.27%	402,270
Sep 2, 2026	72.40	72.94	71.66	72.94	72.94	0.44%	543,866
Sep 1, 2026	72.92	73.36	72.32	72.62	72.62	-0.11%	522,066
Aug 31, 2026	72.48	72.70	72.30	72.70	72.70	0.61%	1,623,263
Aug 28, 2026	72.50	72.74	71.96	72.26	72.26	0.17%	519,166
Aug 27, 2026	72.20	72.36	71.54	72.14	72.14	-0.93%	617,544
Aug 26, 2026	72.64	73.02	72.34	72.82	72.82	0.55%	533,106
Aug 25, 2026	73.12	73.40	72.02	72.42	72.42	-1.60%	454,831
Aug 24, 2026	72.70	73.74	72.52	73.60	73.60	1.63%	332,914
Aug 21, 2026	71.80	72.60	71.68	72.42	72.42	0.89%	461,019
Aug 20, 2026	72.16	72.20	71.40	71.78	71.78	-0.28%	522,172
Aug 19, 2026	72.22	72.32	71.14	71.98	71.98	-0.36%	686,567
Aug 18, 2026	72.10	72.48	71.24	72.24	72.24	-0.11%	737,751
Aug 17, 2026	73.08	73.20	72.22	72.32	72.32	-1.63%	981,677
Aug 14, 2026	74.04	74.04	73.24	73.52	73.52	-0.51%	1,588,283
Aug 13, 2026	74.40	74.40	73.28	73.90	73.90	-0.05%	2,190,122
Aug 12, 2026	75.02	75.18	73.44	73.94	73.94	-1.20%	897,851
Aug 11, 2026	76.48	76.58	74.84	74.84	74.84	-2.27%	781,825
Aug 10, 2026	77.02	77.08	75.78	76.58	76.58	-0.73%	659,633
Aug 7, 2026	77.88	78.40	76.96	77.14	77.14	-0.87%	844,556
Aug 6, 2026	79.76	79.90	78.36	78.58	77.82	-1.03%	1,274,994
Aug 5, 2026	78.28	80.44	78.28	79.40	78.63	2.19%	2,037,484
Aug 4, 2026	77.56	77.90	76.74	77.70	76.95	-0.49%	1,590,962
Aug 3, 2026	77.98	78.86	77.52	78.08	77.32	-0.59%	1,135,224